|
|
Closing price on 1/12/2022
|
|
| Open |
22.75 |
| High |
23.15 |
| Low |
22.00 |
| Volume |
1,470,700 |
| Split-adjusted Price |
21.72 |
|
|
PSH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2022
|
+1.50 / +6.93%
|
22.75
|
23.15
|
22.00
|
23.15
|
22.95
|
21.72
|
1,470,700
|
|
|
1/11/2022
|
-0.90 / -3.99%
|
22.30
|
22.55
|
21.30
|
21.65
|
21.92
|
20.31
|
955,800
|
|
|
1/10/2022
|
-1.40 / -5.85%
|
23.25
|
23.65
|
22.55
|
22.55
|
22.99
|
21.16
|
1,611,100
|
|
|
1/7/2022
|
-0.05 / -0.21%
|
24.55
|
24.70
|
23.80
|
23.95
|
24.04
|
22.47
|
995,100
|
|
|
1/6/2022
|
+0.30 / +1.27%
|
23.85
|
24.50
|
23.00
|
24.00
|
23.93
|
22.52
|
1,808,300
|
|
|
1/5/2022
|
+0.50 / +2.16%
|
23.85
|
24.50
|
23.60
|
23.70
|
24.08
|
22.24
|
1,517,500
|
|
|
1/4/2022
|
+0.45 / +1.98%
|
23.00
|
23.40
|
22.55
|
23.20
|
22.95
|
21.77
|
1,016,200
|
|
|
12/31/2021
|
-0.85 / -3.60%
|
23.40
|
23.60
|
22.60
|
22.75
|
23.05
|
21.35
|
783,100
|
|
|
12/30/2021
|
-0.35 / -1.46%
|
24.20
|
24.30
|
23.10
|
23.60
|
23.87
|
22.14
|
1,473,500
|
|
|
12/29/2021
|
+1.55 / +6.92%
|
23.95
|
23.95
|
23.50
|
23.95
|
23.93
|
22.47
|
2,406,500
|
|
|
12/28/2021
|
+1.45 / +6.92%
|
21.25
|
22.40
|
21.25
|
22.40
|
22.18
|
21.02
|
820,100
|
|
|
12/27/2021
|
-0.15 / -0.71%
|
21.25
|
21.25
|
20.80
|
20.95
|
21.01
|
19.66
|
349,200
|
|
|
12/24/2021
|
+0.15 / +0.72%
|
21.20
|
21.40
|
20.85
|
21.10
|
21.11
|
19.80
|
542,400
|
|
|
12/23/2021
|
+0.45 / +2.20%
|
20.65
|
21.40
|
20.00
|
20.95
|
20.55
|
19.66
|
1,271,600
|
|
|
12/22/2021
|
-0.35 / -1.68%
|
21.40
|
21.40
|
20.50
|
20.50
|
20.70
|
19.23
|
829,600
|
|
|
12/21/2021
|
+0.35 / +1.71%
|
20.50
|
21.25
|
20.30
|
20.85
|
20.67
|
19.56
|
635,000
|
|
|
12/20/2021
|
-0.75 / -3.53%
|
21.30
|
21.30
|
20.20
|
20.50
|
20.62
|
19.23
|
952,700
|
|
|
12/17/2021
|
-0.40 / -1.85%
|
22.00
|
22.00
|
21.10
|
21.25
|
21.54
|
19.94
|
904,600
|
|
|
12/16/2021
|
-0.35 / -1.59%
|
22.40
|
22.40
|
21.60
|
21.65
|
21.89
|
20.31
|
564,500
|
|
|
12/15/2021
|
+0.75 / +3.53%
|
21.50
|
22.70
|
21.40
|
22.00
|
22.15
|
20.64
|
1,206,300
|
|
|
12/14/2021
|
+0.60 / +2.91%
|
20.70
|
21.40
|
20.70
|
21.25
|
21.08
|
19.94
|
1,134,500
|
|
|
12/13/2021
|
+0.25 / +1.23%
|
20.50
|
20.95
|
20.20
|
20.65
|
20.59
|
19.38
|
1,045,300
|
|
|
12/10/2021
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.20
|
20.40
|
20.36
|
19.14
|
455,500
|
|
|
12/9/2021
|
-0.35 / -1.67%
|
20.75
|
20.95
|
20.50
|
20.60
|
20.69
|
19.33
|
454,200
|
|
|
12/8/2021
|
0.00 / 0.00%
|
21.30
|
21.40
|
20.80
|
20.95
|
21.05
|
19.66
|
556,800
|
|
|
12/7/2021
|
+0.95 / +4.75%
|
20.50
|
20.95
|
20.20
|
20.95
|
20.53
|
19.66
|
808,600
|
|
|
12/6/2021
|
-0.90 / -4.31%
|
20.50
|
21.00
|
19.85
|
20.00
|
20.35
|
18.77
|
776,800
|
|
|
12/3/2021
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.30
|
20.90
|
20.68
|
19.61
|
922,500
|
|
|
12/2/2021
|
-0.10 / -0.48%
|
21.00
|
21.05
|
20.55
|
20.90
|
20.80
|
19.61
|
772,900
|
|
|
12/1/2021
|
+0.05 / +0.24%
|
20.40
|
21.20
|
20.30
|
21.00
|
20.71
|
19.70
|
735,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|